First Citizens BancShares, Inc. (FCNCO) NASDAQ

20.85

+0.025(+0.12%)

Updated at June 02 04:00PM

Currency In USD

FCNCO Historical Return

If you invested $1000 in First Citizens BancShares, Inc. (FCNCO) since IPO date, it would be worth $1,078.08 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,027.09, while $1000 invested 1 year ago would be worth $1,020.06. This corresponds to total returns of 7.81%, 2.71%, 2.01%, respectively, with annualized returns of 1.16%, 0.54%, 2.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FCNCO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	20.77	20.85	20.85	20.89	20.77	17,125
June 01, 2026	20.9	20.83	20.83	20.9	20.77	14,137
May 29, 2026	20.92	20.9	20.9	20.95	20.85	22,195
May 28, 2026	21.31	21.39	21.39	21.45	21.26	28,065
May 27, 2026	21.24	21.31	21.31	21.33	21.24	4,311
May 26, 2026	21.29	21.2	21.2	21.31	21.18	22,086
May 22, 2026	21.15	21.22	21.22	21.24	21.15	6,454
May 21, 2026	21.15	21.16	21.16	21.25	21.08	17,766
May 20, 2026	21.24	21.26	21.26	21.26	21.14	8,007
May 19, 2026	21.2	21.14	21.14	21.2	20.95	33,162
May 18, 2026	21.32	21.28	21.28	21.32	21.24	8,356
May 15, 2026	21.4	21.35	21.35	21.43	21.19	12,565
May 14, 2026	21.33	21.42	21.42	21.42	21.33	5,633
May 13, 2026	21.37	21.4	21.4	21.44	21.31	7,850
May 12, 2026	21.49	21.4	21.4	21.56	21.34	11,713
May 11, 2026	21.55	21.58	21.58	21.63	21.5	11,899
May 08, 2026	21.5	21.59	21.59	21.64	21.47	17,420
May 07, 2026	21.5	21.52	21.52	21.62	21.46	3,981
May 06, 2026	21.39	21.59	21.59	21.62	21.39	22,633
May 05, 2026	21.6	21.47	21.47	21.6	21.34	16,956
May 04, 2026	21.67	21.43	21.43	21.67	21.43	15,043
May 01, 2026	21.74	21.75	21.75	21.9	21.62	6,637
April 30, 2026	21.6	21.71	21.71	21.74	21.6	5,063
April 29, 2026	21.82	21.6	21.6	21.9	21.6	16,025
April 28, 2026	21.75	21.92	21.92	21.92	21.61	39,667
April 27, 2026	21.69	21.63	21.63	21.76	21.63	15,030
April 24, 2026	21.58	21.69	21.69	21.69	21.52	2,141
April 23, 2026	21.67	21.58	21.58	21.71	21.51	17,118
April 22, 2026	21.64	21.59	21.59	21.66	21.57	8,592
April 21, 2026	21.67	21.6	21.6	21.69	21.5	10,363
April 20, 2026	21.75	21.66	21.66	21.76	21.58	13,158
April 17, 2026	21.61	21.58	21.58	21.8	21.58	8,479
April 16, 2026	21.7	21.54	21.54	21.77	21.54	4,941
April 15, 2026	21.63	21.75	21.75	21.78	21.6	7,600
April 14, 2026	21.59	21.69	21.69	21.69	21.59	7,294
April 13, 2026	21.52	21.51	21.51	21.57	21.46	1,569
April 10, 2026	21.56	21.52	21.52	21.63	21.51	3,210
April 09, 2026	21.55	21.55	21.55	21.7	21.55	3,900
April 08, 2026	21.62	21.55	21.55	21.72	21.5	11,235
April 07, 2026	21.34	21.52	21.52	21.55	21.24	19,403
April 06, 2026	21.32	21.41	21.41	21.48	21.32	12,141
April 02, 2026	21.32	21.4	21.4	21.43	21.31	11,024
April 01, 2026	21.2	21.39	21.39	21.4	21.2	18,861
March 31, 2026	21.13	21.2	21.2	21.27	20.96	46,949
March 30, 2026	21.15	21.17	21.17	21.32	21.15	10,601
March 27, 2026	21.19	21.17	21.17	21.29	21.13	13,749
March 26, 2026	21.54	21.35	21.35	21.57	21.35	18,580
March 25, 2026	21.59	21.59	21.59	21.67	21.51	15,806
March 24, 2026	21.38	21.55	21.55	21.65	21.37	10,312
March 23, 2026	21.86	21.42	21.42	21.86	21.42	27,373
March 20, 2026	22.02	21.59	21.59	22.02	21.59	15,686
March 19, 2026	22.02	21.95	21.95	22.02	21.95	33,830
March 18, 2026	22.24	22.12	22.12	22.24	22.06	6,966
March 17, 2026	22.29	22.18	22.18	22.29	22.1	4,557
March 16, 2026	22.33	22.1	22.1	22.33	22.1	14,076
March 13, 2026	22.39	22.22	22.22	22.42	22.22	24,914
March 12, 2026	22.41	22.27	22.27	22.42	22.27	7,134
March 11, 2026	22.56	22.36	22.36	22.56	22.36	6,578
March 10, 2026	22.45	22.49	22.49	22.49	22.32	8,749
March 09, 2026	22.5	22.45	22.45	22.5	22.3	20,646